Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-12-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1994
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1994-12-30 | $4.13 | $4.12 | 32,200 | — | — |
| 1994-12-29 | $3.81 | $3.81 | 7,600 | — | — |
| 1994-12-28 | $3.81 | $3.81 | 3,200 | — | — |
| 1994-12-27 | $3.88 | $3.87 | 76,600 | — | — |
| 1994-12-23 | $3.81 | $3.81 | 31,600 | — | — |
| 1994-12-22 | $3.81 | $3.81 | 11,600 | — | — |
| 1994-12-21 | $3.81 | $3.81 | 36,600 | — | — |
| 1994-12-20 | $3.88 | $3.87 | 17,400 | — | — |
| 1994-12-19 | $3.81 | $3.81 | 33,800 | — | — |
| 1994-12-16 | $3.81 | $3.81 | 29,800 | — | — |
| 1994-12-15 | $4.00 | $4.00 | 30,000 | — | — |
| 1994-12-14 | $3.88 | $3.87 | 2,800 | — | — |
| 1994-12-13 | $3.88 | $3.87 | 26,800 | — | — |
| 1994-12-12 | $3.75 | $3.75 | 54,600 | — | — |
| 1994-12-09 | $3.75 | $3.75 | 6,000 | — | — |
| 1994-12-08 | $3.50 | $3.50 | 38,200 | — | — |
| 1994-12-07 | $3.63 | $3.62 | 7,600 | — | — |
| 1994-12-06 | $3.63 | $3.62 | 46,800 | — | — |
| 1994-12-05 | $3.75 | $3.75 | 46,400 | — | — |
| 1994-12-02 | $3.63 | $3.62 | 600 | — | — |
| 1994-12-01 | $3.69 | $3.69 | 6,200 | — | — |
| 1994-11-30 | $3.63 | $3.62 | 18,800 | — | — |
| 1994-11-29 | $3.75 | $3.75 | 37,200 | — | — |
| 1994-11-28 | $3.88 | $3.87 | 8,600 | — | — |
| 1994-11-25 | $3.88 | $3.87 | 0 | — | — |
| 1994-11-23 | $3.88 | $3.87 | 34,000 | — | — |
| 1994-11-22 | $4.00 | $4.00 | 31,400 | — | — |
| 1994-11-21 | $4.13 | $4.12 | 6,200 | — | — |
| 1994-11-18 | $4.31 | $4.31 | 12,000 | — | — |
| 1994-11-17 | $4.31 | $4.31 | 15,400 | — | — |
| 1994-11-16 | $4.13 | $4.12 | 82,600 | — | — |
| 1994-11-15 | $4.06 | $4.06 | 8,000 | — | — |
| 1994-11-14 | $4.06 | $4.06 | 36,600 | — | — |
| 1994-11-11 | $4.16 | $4.16 | 10,000 | — | — |
| 1994-11-10 | $4.25 | $4.25 | 102,400 | — | — |
| 1994-11-09 | $4.03 | $4.03 | 26,000 | — | — |
| 1994-11-08 | $3.94 | $3.94 | 72,400 | — | — |
| 1994-11-07 | $4.13 | $4.12 | 39,000 | — | — |
| 1994-11-04 | $4.13 | $4.12 | 18,600 | — | — |
| 1994-11-03 | $4.25 | $4.25 | 6,200 | — | — |
| 1994-11-02 | $4.25 | $4.25 | 42,200 | — | — |
| 1994-11-01 | $4.00 | $4.00 | 22,200 | — | — |
| 1994-10-31 | $4.00 | $4.00 | 39,400 | — | — |
| 1994-10-28 | $3.94 | $3.94 | 54,200 | — | — |
| 1994-10-27 | $3.94 | $3.94 | 25,800 | — | — |
| 1994-10-26 | $3.81 | $3.81 | 83,800 | — | — |
| 1994-10-25 | $3.81 | $3.81 | 11,600 | — | — |
| 1994-10-24 | $3.63 | $3.62 | 13,400 | — | — |
| 1994-10-21 | $3.81 | $3.81 | 53,200 | — | — |
| 1994-10-20 | $4.00 | $4.00 | 3,800 | — | — |
| 1994-10-19 | $3.81 | $3.81 | 113,600 | — | — |
| 1994-10-18 | $4.00 | $4.00 | 67,000 | — | — |
| 1994-10-17 | $3.88 | $3.87 | 36,800 | — | — |
| 1994-10-14 | $4.13 | $4.12 | 120,400 | — | — |
| 1994-10-13 | $3.63 | $3.62 | 22,800 | — | — |
| 1994-10-12 | $3.75 | $3.75 | 29,400 | — | — |
| 1994-10-11 | $3.75 | $3.75 | 95,400 | — | — |
| 1994-10-10 | $3.63 | $3.62 | 60,000 | — | — |
| 1994-10-07 | $3.50 | $3.50 | 20,400 | — | — |
| 1994-10-06 | $3.44 | $3.44 | 68,600 | — | — |
| 1994-10-05 | $3.63 | $3.62 | 185,000 | — | — |
| 1994-10-04 | $3.44 | $3.44 | 5,400 | — | — |
| 1994-10-03 | $3.50 | $3.50 | 19,200 | — | — |
| 1994-09-30 | $3.31 | $3.31 | 23,400 | — | — |
| 1994-09-29 | $3.50 | $3.50 | 3,200 | — | — |
| 1994-09-28 | $3.50 | $3.50 | 4,400 | — | — |
| 1994-09-27 | $3.25 | $3.25 | 1,600 | — | — |
| 1994-09-26 | $3.25 | $3.25 | 400 | — | — |
| 1994-09-23 | $3.38 | $3.37 | 18,200 | — | — |
| 1994-09-22 | $3.31 | $3.31 | 15,400 | — | — |
| 1994-09-21 | $3.38 | $3.38 | 51,400 | — | — |
| 1994-09-20 | $3.38 | $3.37 | 94,200 | — | — |
| 1994-09-19 | $3.88 | $3.87 | 9,200 | — | — |
| 1994-09-16 | $3.50 | $3.50 | 176,800 | — | — |
| 1994-09-15 | $3.44 | $3.44 | 15,400 | — | — |
| 1994-09-14 | $3.19 | $3.19 | 34,600 | — | — |
| 1994-09-13 | $3.25 | $3.25 | 53,200 | — | — |
| 1994-09-12 | $3.13 | $3.12 | 37,400 | — | — |
| 1994-09-09 | $2.94 | $2.94 | 38,600 | — | — |
| 1994-09-08 | $3.00 | $3.00 | 1,600 | — | — |
| 1994-09-07 | $3.13 | $3.12 | 17,200 | — | — |
| 1994-09-06 | $3.00 | $3.00 | 6,000 | — | — |
| 1994-09-02 | $3.00 | $3.00 | 10,800 | — | — |
| 1994-09-01 | $3.00 | $3.00 | 8,400 | — | — |
| 1994-08-31 | $3.00 | $3.00 | 19,200 | — | — |
| 1994-08-30 | $3.06 | $3.06 | 6,000 | — | — |
| 1994-08-29 | $2.94 | $2.94 | 15,400 | — | — |
| 1994-08-26 | $3.00 | $3.00 | 13,600 | — | — |
| 1994-08-25 | $3.00 | $3.00 | 11,000 | — | — |
| 1994-08-24 | $3.06 | $3.06 | 31,800 | — | — |
| 1994-08-23 | $3.00 | $3.00 | 4,200 | — | — |
| 1994-08-22 | $3.00 | $3.00 | 8,000 | — | — |
| 1994-08-19 | $3.13 | $3.12 | 36,000 | — | — |
| 1994-08-18 | $3.09 | $3.09 | 44,400 | — | — |
| 1994-08-17 | $2.94 | $2.94 | 32,000 | — | — |
| 1994-08-16 | $3.00 | $3.00 | 11,400 | — | — |
| 1994-08-15 | $3.06 | $3.06 | 21,600 | — | — |
| 1994-08-12 | $3.06 | $3.06 | 13,800 | — | — |
| 1994-08-11 | $2.94 | $2.94 | 1,000 | — | — |
| 1994-08-10 | $2.94 | $2.94 | 800 | — | — |
| 1994-08-09 | $3.13 | $3.12 | 9,000 | — | — |
| 1994-08-08 | $2.94 | $2.94 | 2,000 | — | — |
| 1994-08-05 | $2.94 | $2.94 | 8,200 | — | — |
| 1994-08-04 | $3.13 | $3.12 | 32,000 | — | — |
| 1994-08-03 | $2.94 | $2.94 | 40,200 | — | — |
| 1994-08-02 | $3.06 | $3.06 | 38,000 | — | — |
| 1994-08-01 | $3.06 | $3.06 | 5,200 | — | — |
| 1994-07-29 | $3.06 | $3.06 | 19,200 | — | — |
| 1994-07-28 | $3.06 | $3.06 | 8,600 | — | — |
| 1994-07-27 | $3.00 | $3.00 | 18,000 | — | — |
| 1994-07-26 | $3.19 | $3.19 | 10,600 | — | — |
| 1994-07-25 | $3.00 | $3.00 | 0 | — | — |
| 1994-07-22 | $3.00 | $3.00 | 10,000 | — | — |
| 1994-07-21 | $3.00 | $3.00 | 4,600 | — | — |
| 1994-07-20 | $3.09 | $3.09 | 133,200 | — | — |
| 1994-07-19 | $3.00 | $3.00 | 1,800 | — | — |
| 1994-07-18 | $3.00 | $3.00 | 14,800 | — | — |
| 1994-07-15 | $3.09 | $3.09 | 31,800 | — | — |
| 1994-07-14 | $3.19 | $3.19 | 18,800 | — | — |
| 1994-07-13 | $3.06 | $3.06 | 20,800 | — | — |
| 1994-07-12 | $3.13 | $3.12 | 43,200 | — | — |
| 1994-07-11 | $3.06 | $3.06 | 8,800 | — | — |
| 1994-07-08 | $3.06 | $3.06 | 17,200 | — | — |
| 1994-07-07 | $3.13 | $3.12 | 1,200 | — | — |
| 1994-07-06 | $3.13 | $3.12 | 5,800 | — | — |
| 1994-07-05 | $3.06 | $3.06 | 14,000 | — | — |
| 1994-07-01 | $3.00 | $3.00 | 2,600 | — | — |
| 1994-06-30 | $3.25 | $3.25 | 17,600 | — | — |
| 1994-06-29 | $3.00 | $3.00 | 2,400 | — | — |
| 1994-06-28 | $3.00 | $3.00 | 2,000 | — | — |
| 1994-06-27 | $3.00 | $3.00 | 2,800 | — | — |
| 1994-06-24 | $3.13 | $3.12 | 4,200 | — | — |
| 1994-06-23 | $3.25 | $3.25 | 22,800 | — | — |
| 1994-06-22 | $3.38 | $3.37 | 39,200 | — | — |
| 1994-06-21 | $3.19 | $3.19 | 35,400 | — | — |
| 1994-06-20 | $3.53 | $3.53 | 7,600 | — | — |
| 1994-06-17 | $3.44 | $3.44 | 56,200 | — | — |
| 1994-06-16 | $3.50 | $3.50 | 12,200 | — | — |
| 1994-06-15 | $3.50 | $3.50 | 16,200 | — | — |
| 1994-06-14 | $3.56 | $3.56 | 22,000 | — | — |
| 1994-06-13 | $3.56 | $3.56 | 17,200 | — | — |
| 1994-06-10 | $3.69 | $3.69 | 96,200 | — | — |
| 1994-06-09 | $3.38 | $3.37 | 11,200 | — | — |
| 1994-06-08 | $3.31 | $3.31 | 6,400 | — | — |
| 1994-06-07 | $3.25 | $3.25 | 26,800 | — | — |
| 1994-06-06 | $3.31 | $3.31 | 12,000 | — | — |
| 1994-06-03 | $3.31 | $3.31 | 12,000 | — | — |
| 1994-06-02 | $3.19 | $3.19 | 71,200 | — | — |
| 1994-06-01 | $3.06 | $3.06 | 3,600 | — | — |
| 1994-05-31 | $3.13 | $3.12 | 11,800 | — | — |
| 1994-05-27 | $3.13 | $3.12 | 12,400 | — | — |
| 1994-05-26 | $3.25 | $3.25 | 54,000 | — | — |
| 1994-05-25 | $3.25 | $3.25 | 42,600 | — | — |
| 1994-05-24 | $3.06 | $3.06 | 17,400 | — | — |
| 1994-05-23 | $3.13 | $3.12 | 7,200 | — | — |
| 1994-05-20 | $3.00 | $3.00 | 73,400 | — | — |
| 1994-05-19 | $3.25 | $3.25 | 4,800 | — | — |
| 1994-05-18 | $3.13 | $3.12 | 3,600 | — | — |
| 1994-05-17 | $3.13 | $3.12 | 12,400 | — | — |
| 1994-05-16 | $3.13 | $3.12 | 32,200 | — | — |
| 1994-05-13 | $3.25 | $3.25 | 56,600 | — | — |
| 1994-05-12 | $3.13 | $3.12 | 40,000 | — | — |
| 1994-05-11 | $2.88 | $2.87 | 110,600 | — | — |
| 1994-05-10 | $3.00 | $3.00 | 50,000 | — | — |
| 1994-05-09 | $3.00 | $3.00 | 11,800 | — | — |
| 1994-05-06 | $3.06 | $3.06 | 26,200 | — | — |
| 1994-05-05 | $3.00 | $3.00 | 75,800 | — | — |
| 1994-05-04 | $2.94 | $2.94 | 5,800 | — | — |
| 1994-05-03 | $3.06 | $3.06 | 44,200 | — | — |
| 1994-05-02 | $3.13 | $3.12 | 21,400 | — | — |
| 1994-04-29 | $2.81 | $2.81 | 10,600 | — | — |
| 1994-04-28 | $2.94 | $2.94 | 89,600 | — | — |
| 1994-04-26 | $2.88 | $2.87 | 34,000 | — | — |
| 1994-04-25 | $3.06 | $3.06 | 12,000 | — | — |
| 1994-04-22 | $3.06 | $3.06 | 3,600 | — | — |
| 1994-04-21 | $3.00 | $3.00 | 86,800 | — | — |
| 1994-04-20 | $3.00 | $3.00 | 39,400 | — | — |
| 1994-04-19 | $3.13 | $3.12 | 14,600 | — | — |
| 1994-04-18 | $3.19 | $3.19 | 20,800 | — | — |
| 1994-04-15 | $3.25 | $3.25 | 19,800 | — | — |
| 1994-04-14 | $3.13 | $3.12 | 4,600 | — | — |
| 1994-04-13 | $3.13 | $3.12 | 9,200 | — | — |
| 1994-04-12 | $3.13 | $3.12 | 20,400 | — | — |
| 1994-04-11 | $3.38 | $3.37 | 76,600 | — | — |
| 1994-04-08 | $3.31 | $3.31 | 13,000 | — | — |
| 1994-04-07 | $3.31 | $3.31 | 26,200 | — | — |
| 1994-04-06 | $3.63 | $3.62 | 47,800 | — | — |
| 1994-04-05 | $3.25 | $3.25 | 40,800 | — | — |
| 1994-04-04 | $3.25 | $3.25 | 93,200 | — | — |
| 1994-03-31 | $3.50 | $3.50 | 51,400 | — | — |
| 1994-03-30 | $3.56 | $3.56 | 18,400 | — | — |
| 1994-03-29 | $3.63 | $3.62 | 39,400 | — | — |
| 1994-03-28 | $3.75 | $3.75 | 47,800 | — | — |
| 1994-03-25 | $3.75 | $3.75 | 13,000 | — | — |
| 1994-03-24 | $3.88 | $3.87 | 35,800 | — | — |
| 1994-03-23 | $3.81 | $3.81 | 28,200 | — | — |
| 1994-03-22 | $3.81 | $3.81 | 14,800 | — | — |
| 1994-03-21 | $3.88 | $3.87 | 29,600 | — | — |
| 1994-03-18 | $3.94 | $3.94 | 111,200 | — | — |
| 1994-03-17 | $3.81 | $3.81 | 43,800 | — | — |
| 1994-03-16 | $3.75 | $3.75 | 122,800 | — | — |
| 1994-03-15 | $4.06 | $4.06 | 205,200 | — | — |
| 1994-03-14 | $4.13 | $4.12 | 233,200 | — | — |
| 1994-03-11 | $4.44 | $4.44 | 17,400 | — | — |
| 1994-03-10 | $4.44 | $4.44 | 29,600 | — | — |
| 1994-03-09 | $4.44 | $4.44 | 38,800 | — | — |
| 1994-03-08 | $4.31 | $4.31 | 21,400 | — | — |
| 1994-03-07 | $4.50 | $4.50 | 13,600 | — | — |
| 1994-03-04 | $4.50 | $4.50 | 400 | — | — |
| 1994-03-03 | $4.25 | $4.25 | 11,200 | — | — |
| 1994-03-02 | $4.38 | $4.37 | 39,200 | — | — |
| 1994-03-01 | $4.50 | $4.50 | 46,200 | — | — |
| 1994-02-28 | $4.25 | $4.25 | 9,600 | — | — |
| 1994-02-25 | $4.38 | $4.37 | 13,800 | — | — |
| 1994-02-24 | $4.38 | $4.37 | 29,000 | — | — |
| 1994-02-23 | $4.19 | $4.19 | 13,800 | — | — |
| 1994-02-22 | $4.25 | $4.25 | 51,800 | — | — |
| 1994-02-18 | $4.31 | $4.31 | 27,800 | — | — |
| 1994-02-17 | $4.25 | $4.25 | 28,600 | — | — |
| 1994-02-16 | $4.25 | $4.25 | 24,200 | — | — |
| 1994-02-15 | $4.31 | $4.31 | 39,200 | — | — |
| 1994-02-14 | $4.38 | $4.37 | 10,200 | — | — |
| 1994-02-11 | $4.50 | $4.50 | 4,200 | — | — |
| 1994-02-10 | $4.19 | $4.19 | 32,600 | — | — |
| 1994-02-09 | $4.19 | $4.19 | 4,200 | — | — |
| 1994-02-08 | $4.31 | $4.31 | 7,800 | — | — |
| 1994-02-07 | $4.25 | $4.25 | 13,600 | — | — |
| 1994-02-04 | $4.38 | $4.37 | 47,200 | — | — |
| 1994-02-03 | $4.25 | $4.25 | 36,800 | — | — |
| 1994-02-02 | $4.19 | $4.19 | 28,200 | — | — |
| 1994-02-01 | $4.19 | $4.19 | 36,000 | — | — |
| 1994-01-31 | $4.25 | $4.25 | 20,000 | — | — |
| 1994-01-28 | $4.13 | $4.12 | 13,800 | — | — |
| 1994-01-27 | $4.13 | $4.12 | 1,800 | — | — |
| 1994-01-26 | $4.25 | $4.25 | 8,400 | — | — |
| 1994-01-25 | $4.38 | $4.37 | 7,000 | — | — |
| 1994-01-24 | $4.25 | $4.25 | 25,000 | — | — |
| 1994-01-21 | $4.13 | $4.12 | 23,800 | — | — |
| 1994-01-20 | $4.38 | $4.37 | 41,800 | — | — |
| 1994-01-19 | $4.31 | $4.31 | 21,600 | — | — |
| 1994-01-18 | $4.19 | $4.19 | 15,200 | — | — |
| 1994-01-17 | $4.13 | $4.12 | 13,800 | — | — |
| 1994-01-14 | $4.25 | $4.25 | 20,800 | — | — |
| 1994-01-13 | $4.31 | $4.31 | 16,800 | — | — |
| 1994-01-12 | $4.25 | $4.25 | 17,200 | — | — |
| 1994-01-11 | $4.25 | $4.25 | 13,000 | — | — |
| 1994-01-10 | $4.25 | $4.25 | 3,000 | — | — |
| 1994-01-07 | $4.25 | $4.25 | 11,600 | — | — |
| 1994-01-06 | $4.13 | $4.12 | 59,000 | — | — |
| 1994-01-05 | $4.31 | $4.31 | 12,200 | — | — |
| 1994-01-04 | $4.13 | $4.12 | 15,400 | — | — |
| 1994-01-03 | $4.31 | $4.31 | 35,000 | — | — |